Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.55 | 27.15 | 25.55 | 26.50 | 68,506 | +1.74(+7.03%) |
Apr 28, 2005 | 24.62 | 24.76 | 24.00 | 24.76 | 5,545 | -0.21(-0.84%) |
Apr 27, 2005 | 25.38 | 25.40 | 24.62 | 24.97 | 5,122 | -0.43(-1.69%) |
Apr 26, 2005 | 24.61 | 25.48 | 24.00 | 25.40 | 10,382 | +0.17(+0.67%) |
Apr 25, 2005 | 24.80 | 25.24 | 24.64 | 25.23 | 9,065 | +0.99(+4.08%) |
Apr 22, 2005 | 24.21 | 24.40 | 24.13 | 24.24 | 7,000 | -0.19(-0.78%) |
Apr 21, 2005 | 24.62 | 24.77 | 24.24 | 24.43 | 16,850 | +0.45(+1.88%) |
Apr 20, 2005 | 23.93 | 24.12 | 23.85 | 23.98 | 19,551 | +0.38(+1.61%) |
Apr 19, 2005 | 23.15 | 23.98 | 23.15 | 23.60 | 17,898 | +0.45(+1.94%) |
Apr 18, 2005 | 23.00 | 23.27 | 23.00 | 23.15 | 15,325 | +0.10(+0.43%) |
Apr 15, 2005 | 23.25 | 23.30 | 23.05 | 23.05 | 4,050 | +0.00(+0.00%) |
Apr 14, 2005 | 23.01 | 23.22 | 23.00 | 23.05 | 14,517 | -0.02(-0.09%) |
Apr 13, 2005 | 23.25 | 23.25 | 23.04 | 23.07 | 11,932 | -0.23(-0.99%) |
Apr 12, 2005 | 23.37 | 23.84 | 23.30 | 23.30 | 13,030 | -0.06(-0.26%) |
Apr 11, 2005 | 25.00 | 25.00 | 23.29 | 23.36 | 14,322 | -0.14(-0.60%) |
Apr 08, 2005 | 23.00 | 25.00 | 23.00 | 23.50 | 26,997 | +0.10(+0.43%) |
Apr 07, 2005 | 24.25 | 25.00 | 23.31 | 23.40 | 18,544 | +0.03(+0.13%) |
Apr 06, 2005 | 25.78 | 25.78 | 23.05 | 23.37 | 31,347 | -0.04(-0.17%) |
Apr 05, 2005 | 23.45 | 27.00 | 23.40 | 23.41 | 11,597 | -0.09(-0.38%) |
Apr 04, 2005 | 23.20 | 26.94 | 23.20 | 23.50 | 33,044 | +0.01(+0.04%) |
Apr 01, 2005 | 24.00 | 24.50 | 22.50 | 23.49 | 34,108 | -0.69(-2.86%) |
Mar 31, 2005 | 24.26 | 24.49 | 24.07 | 24.18 | 32,513 | -0.47(-1.90%) |
Mar 30, 2005 | 24.91 | 25.18 | 24.51 | 24.65 | 14,710 | -0.45(-1.79%) |
Mar 29, 2005 | 25.56 | 25.56 | 24.94 | 25.10 | 6,931 | -0.62(-2.41%) |
Mar 28, 2005 | 25.75 | 26.19 | 25.55 | 25.72 | 3,729 | +0.17(+0.67%) |
Mar 24, 2005 | 25.62 | 25.81 | 25.55 | 25.55 | 25,089 | -0.30(-1.16%) |
Mar 23, 2005 | 27.25 | 27.25 | 25.51 | 25.85 | 38,249 | -1.08(-4.01%) |
Mar 22, 2005 | 27.29 | 27.45 | 26.39 | 26.93 | 14,517 | -0.07(-0.26%) |
Mar 21, 2005 | 28.00 | 28.00 | 26.81 | 27.00 | 8,829 | -0.44(-1.60%) |
Mar 18, 2005 | 26.50 | 27.44 | 26.50 | 27.44 | 13,462 | +0.61(+2.27%) |
Mar 17, 2005 | 28.07 | 28.07 | 26.56 | 26.83 | 12,189 | -0.39(-1.43%) |
Mar 16, 2005 | 27.98 | 27.98 | 27.22 | 27.22 | 2,864 | -0.70(-2.51%) |
Mar 15, 2005 | 28.10 | 28.10 | 26.11 | 27.92 | 28,788 | +0.25(+0.90%) |
Mar 14, 2005 | 26.52 | 27.67 | 25.02 | 27.67 | 54,961 | +0.67(+2.48%) |
Mar 11, 2005 | 27.38 | 27.68 | 27.00 | 27.00 | 7,533 | -0.48(-1.75%) |
Mar 10, 2005 | 28.00 | 28.00 | 27.48 | 27.48 | 7,289 | -0.52(-1.86%) |
Mar 09, 2005 | 28.50 | 28.50 | 28.00 | 28.00 | 14,356 | -0.12(-0.43%) |
Mar 08, 2005 | 28.50 | 28.50 | 27.55 | 28.12 | 13,767 | +0.17(+0.61%) |
Mar 07, 2005 | 27.39 | 28.00 | 27.38 | 27.95 | 38,229 | +0.57(+2.08%) |
Mar 04, 2005 | 28.18 | 28.30 | 27.00 | 27.38 | 27,117 | -0.16(-0.58%) |
Mar 03, 2005 | 28.29 | 28.29 | 26.85 | 27.54 | 31,484 | -0.58(-2.06%) |
Mar 02, 2005 | 27.80 | 28.80 | 27.18 | 28.12 | 39,639 | +0.89(+3.27%) |
Mar 01, 2005 | 27.43 | 28.24 | 27.05 | 27.23 | 77,470 | +0.40(+1.49%) |
Feb 28, 2005 | 26.88 | 29.74 | 25.60 | 26.83 | 125,555 | +2.18(+8.84%) |
Feb 25, 2005 | 25.00 | 25.00 | 24.65 | 24.65 | 4,370 | -0.27(-1.08%) |
Feb 24, 2005 | 24.55 | 25.25 | 24.55 | 24.92 | 9,594 | +0.22(+0.89%) |
Feb 23, 2005 | 24.51 | 25.29 | 23.75 | 24.70 | 23,774 | -0.12(-0.48%) |
Feb 22, 2005 | 24.70 | 25.08 | 24.50 | 24.82 | 11,372 | -0.18(-0.72%) |
Feb 18, 2005 | 25.19 | 25.24 | 24.50 | 25.00 | 10,784 | -0.16(-0.64%) |
Feb 17, 2005 | 24.51 | 25.40 | 24.51 | 25.16 | 11,004 | -0.24(-0.94%) |
Feb 16, 2005 | 24.51 | 25.49 | 24.51 | 25.40 | 42,624 | +0.05(+0.20%) |
Feb 15, 2005 | 25.65 | 25.70 | 25.22 | 25.35 | 14,576 | -0.02(-0.08%) |
Feb 14, 2005 | 25.32 | 25.55 | 25.19 | 25.37 | 17,006 | +0.07(+0.28%) |
Feb 11, 2005 | 25.00 | 25.39 | 25.00 | 25.30 | 11,610 | +0.18(+0.72%) |
Feb 10, 2005 | 25.32 | 25.40 | 25.00 | 25.12 | 6,840 | +0.11(+0.44%) |
Feb 09, 2005 | 25.10 | 25.44 | 25.00 | 25.01 | 9,974 | -0.40(-1.57%) |
Feb 08, 2005 | 25.64 | 25.68 | 25.40 | 25.41 | 27,126 | +0.02(+0.08%) |
Feb 07, 2005 | 25.47 | 25.68 | 25.05 | 25.39 | 28,036 | +0.35(+1.40%) |
Feb 04, 2005 | 25.90 | 25.90 | 24.21 | 25.04 | 31,632 | -0.19(-0.75%) |
Feb 03, 2005 | 26.07 | 26.07 | 24.23 | 25.23 | 50,871 | -0.48(-1.87%) |
Feb 02, 2005 | 24.80 | 26.00 | 24.50 | 25.71 | 53,085 | +1.22(+4.98%) |